7283 愛三工業(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 1,172 | 1,187 | 1,168 | 1,177 | 171,100 | 1,177 |
| 2023-12-28 | 1,171 | 1,185 | 1,169 | 1,177 | 111,400 | 1,177 |
| 2023-12-27 | 1,187 | 1,187 | 1,172 | 1,182 | 141,300 | 1,182 |
| 2023-12-26 | 1,178 | 1,186 | 1,166 | 1,178 | 143,500 | 1,178 |
| 2023-12-25 | 1,177 | 1,180 | 1,170 | 1,178 | 136,500 | 1,178 |
| 2023-12-22 | 1,149 | 1,173 | 1,148 | 1,171 | 185,300 | 1,171 |
| 2023-12-21 | 1,135 | 1,157 | 1,129 | 1,157 | 275,600 | 1,157 |
| 2023-12-20 | 1,165 | 1,167 | 1,153 | 1,156 | 282,800 | 1,156 |
| 2023-12-19 | 1,168 | 1,179 | 1,152 | 1,163 | 216,200 | 1,163 |
| 2023-12-18 | 1,150 | 1,175 | 1,130 | 1,170 | 273,500 | 1,170 |
| 2023-12-15 | 1,180 | 1,189 | 1,162 | 1,173 | 247,200 | 1,173 |
| 2023-12-14 | 1,210 | 1,220 | 1,167 | 1,176 | 348,000 | 1,176 |
| 2023-12-13 | 1,244 | 1,250 | 1,229 | 1,236 | 136,800 | 1,236 |
| 2023-12-12 | 1,276 | 1,276 | 1,238 | 1,239 | 202,500 | 1,239 |
| 2023-12-11 | 1,245 | 1,265 | 1,225 | 1,263 | 313,300 | 1,263 |
| 2023-12-08 | 1,250 | 1,250 | 1,202 | 1,216 | 553,800 | 1,216 |
| 2023-12-07 | 1,307 | 1,307 | 1,284 | 1,296 | 218,800 | 1,296 |
| 2023-12-06 | 1,283 | 1,324 | 1,280 | 1,322 | 214,900 | 1,322 |
| 2023-12-05 | 1,296 | 1,300 | 1,273 | 1,275 | 272,800 | 1,275 |
| 2023-12-04 | 1,308 | 1,312 | 1,283 | 1,308 | 225,900 | 1,308 |
| 2023-12-01 | 1,319 | 1,330 | 1,308 | 1,321 | 224,900 | 1,321 |
| 2023-11-30 | 1,269 | 1,315 | 1,267 | 1,312 | 274,700 | 1,312 |
| 2023-11-29 | 1,300 | 1,301 | 1,268 | 1,276 | 211,600 | 1,276 |
| 2023-11-28 | 1,298 | 1,321 | 1,288 | 1,310 | 427,800 | 1,310 |
| 2023-11-27 | 1,270 | 1,278 | 1,260 | 1,273 | 140,700 | 1,273 |
| 2023-11-24 | 1,258 | 1,266 | 1,251 | 1,262 | 116,000 | 1,262 |
| 2023-11-22 | 1,232 | 1,266 | 1,232 | 1,242 | 148,600 | 1,242 |
| 2023-11-21 | 1,254 | 1,255 | 1,218 | 1,242 | 240,500 | 1,242 |
| 2023-11-20 | 1,297 | 1,305 | 1,261 | 1,261 | 228,900 | 1,261 |
| 2023-11-17 | 1,264 | 1,293 | 1,258 | 1,293 | 154,400 | 1,293 |
| 2023-11-16 | 1,281 | 1,292 | 1,261 | 1,271 | 152,700 | 1,271 |
| 2023-11-15 | 1,303 | 1,304 | 1,277 | 1,282 | 208,100 | 1,282 |
| 2023-11-14 | 1,280 | 1,299 | 1,271 | 1,289 | 163,400 | 1,289 |
| 2023-11-13 | 1,285 | 1,286 | 1,260 | 1,275 | 114,100 | 1,275 |
| 2023-11-10 | 1,253 | 1,273 | 1,247 | 1,270 | 231,100 | 1,270 |
| 2023-11-09 | 1,263 | 1,281 | 1,262 | 1,280 | 240,200 | 1,280 |
| 2023-11-08 | 1,313 | 1,329 | 1,256 | 1,267 | 516,600 | 1,267 |
| 2023-11-07 | 1,292 | 1,324 | 1,291 | 1,309 | 228,700 | 1,309 |
| 2023-11-06 | 1,287 | 1,310 | 1,283 | 1,304 | 377,000 | 1,304 |
| 2023-11-02 | 1,303 | 1,313 | 1,260 | 1,277 | 530,800 | 1,277 |
| 2023-11-01 | 1,208 | 1,274 | 1,192 | 1,273 | 594,500 | 1,273 |
| 2023-10-31 | 1,180 | 1,187 | 1,147 | 1,186 | 1,046,800 | 1,186 |
| 2023-10-30 | 1,175 | 1,176 | 1,121 | 1,143 | 622,500 | 1,143 |
| 2023-10-27 | 1,145 | 1,181 | 1,140 | 1,178 | 418,700 | 1,178 |
| 2023-10-26 | 1,125 | 1,132 | 1,118 | 1,124 | 210,900 | 1,124 |
| 2023-10-25 | 1,144 | 1,154 | 1,127 | 1,131 | 189,600 | 1,131 |
| 2023-10-24 | 1,134 | 1,142 | 1,085 | 1,129 | 364,700 | 1,129 |
| 2023-10-23 | 1,156 | 1,157 | 1,127 | 1,127 | 261,400 | 1,127 |
| 2023-10-20 | 1,159 | 1,170 | 1,148 | 1,160 | 181,400 | 1,160 |
| 2023-10-19 | 1,173 | 1,182 | 1,165 | 1,170 | 200,800 | 1,170 |
| 2023-10-18 | 1,200 | 1,212 | 1,186 | 1,194 | 138,300 | 1,194 |
| 2023-10-17 | 1,212 | 1,215 | 1,178 | 1,194 | 231,600 | 1,194 |
| 2023-10-16 | 1,176 | 1,192 | 1,170 | 1,185 | 162,900 | 1,185 |
| 2023-10-13 | 1,228 | 1,229 | 1,198 | 1,201 | 218,400 | 1,201 |
| 2023-10-12 | 1,218 | 1,242 | 1,215 | 1,239 | 166,600 | 1,239 |
| 2023-10-11 | 1,231 | 1,238 | 1,205 | 1,205 | 251,400 | 1,205 |
| 2023-10-10 | 1,193 | 1,235 | 1,193 | 1,224 | 234,300 | 1,224 |
| 2023-10-06 | 1,196 | 1,200 | 1,179 | 1,187 | 216,900 | 1,187 |
| 2023-10-05 | 1,198 | 1,207 | 1,187 | 1,198 | 295,900 | 1,198 |
| 2023-10-04 | 1,226 | 1,237 | 1,176 | 1,176 | 512,100 | 1,176 |
| 2023-10-03 | 1,326 | 1,327 | 1,271 | 1,275 | 302,500 | 1,275 |
| 2023-10-02 | 1,347 | 1,372 | 1,326 | 1,326 | 177,700 | 1,326 |
| 2023-09-29 | 1,381 | 1,390 | 1,312 | 1,337 | 356,500 | 1,337 |
| 2023-09-28 | 1,385 | 1,412 | 1,382 | 1,392 | 215,400 | 1,392 |
| 2023-09-27 | 1,411 | 1,411 | 1,374 | 1,406 | 314,800 | 1,406 |
| 2023-09-26 | 1,407 | 1,423 | 1,385 | 1,414 | 381,000 | 1,414 |
| 2023-09-25 | 1,390 | 1,408 | 1,367 | 1,407 | 287,200 | 1,407 |
| 2023-09-22 | 1,354 | 1,375 | 1,338 | 1,365 | 237,000 | 1,365 |
| 2023-09-21 | 1,361 | 1,395 | 1,360 | 1,371 | 239,500 | 1,371 |
| 2023-09-20 | 1,415 | 1,416 | 1,361 | 1,361 | 300,400 | 1,361 |
| 2023-09-19 | 1,357 | 1,403 | 1,346 | 1,403 | 387,100 | 1,403 |
| 2023-09-15 | 1,338 | 1,374 | 1,338 | 1,357 | 263,200 | 1,357 |
| 2023-09-14 | 1,337 | 1,337 | 1,324 | 1,331 | 200,000 | 1,331 |
| 2023-09-13 | 1,335 | 1,344 | 1,320 | 1,329 | 279,200 | 1,329 |
| 2023-09-12 | 1,333 | 1,338 | 1,316 | 1,335 | 284,800 | 1,335 |
| 2023-09-11 | 1,324 | 1,330 | 1,310 | 1,320 | 149,700 | 1,320 |
| 2023-09-08 | 1,337 | 1,342 | 1,314 | 1,314 | 250,000 | 1,314 |
| 2023-09-07 | 1,339 | 1,365 | 1,339 | 1,353 | 252,700 | 1,353 |
| 2023-09-06 | 1,338 | 1,350 | 1,325 | 1,332 | 223,800 | 1,332 |
| 2023-09-05 | 1,350 | 1,350 | 1,320 | 1,336 | 152,100 | 1,336 |
| 2023-09-04 | 1,303 | 1,343 | 1,303 | 1,341 | 315,800 | 1,341 |
| 2023-09-01 | 1,305 | 1,315 | 1,296 | 1,300 | 339,000 | 1,300 |
| 2023-08-31 | 1,269 | 1,304 | 1,265 | 1,300 | 381,700 | 1,300 |
| 2023-08-30 | 1,272 | 1,273 | 1,257 | 1,265 | 263,700 | 1,265 |
| 2023-08-29 | 1,280 | 1,293 | 1,262 | 1,272 | 350,900 | 1,272 |
| 2023-08-28 | 1,242 | 1,285 | 1,239 | 1,274 | 491,700 | 1,274 |
| 2023-08-25 | 1,197 | 1,226 | 1,195 | 1,221 | 318,500 | 1,221 |
| 2023-08-24 | 1,203 | 1,204 | 1,190 | 1,203 | 136,300 | 1,203 |
| 2023-08-23 | 1,175 | 1,200 | 1,168 | 1,200 | 163,200 | 1,200 |
| 2023-08-22 | 1,178 | 1,190 | 1,174 | 1,190 | 107,400 | 1,190 |
| 2023-08-21 | 1,195 | 1,196 | 1,171 | 1,171 | 127,700 | 1,171 |
| 2023-08-18 | 1,201 | 1,205 | 1,178 | 1,183 | 143,300 | 1,183 |
| 2023-08-17 | 1,214 | 1,214 | 1,184 | 1,210 | 170,100 | 1,210 |
| 2023-08-16 | 1,210 | 1,225 | 1,205 | 1,214 | 162,300 | 1,214 |
| 2023-08-15 | 1,220 | 1,228 | 1,215 | 1,218 | 240,200 | 1,218 |
| 2023-08-14 | 1,204 | 1,224 | 1,202 | 1,205 | 221,400 | 1,205 |
| 2023-08-10 | 1,182 | 1,204 | 1,179 | 1,199 | 277,700 | 1,199 |
| 2023-08-09 | 1,202 | 1,204 | 1,181 | 1,186 | 237,300 | 1,186 |
| 2023-08-08 | 1,189 | 1,211 | 1,186 | 1,193 | 508,100 | 1,193 |
| 2023-08-07 | 1,187 | 1,206 | 1,173 | 1,190 | 493,700 | 1,190 |
| 2023-08-04 | 1,151 | 1,181 | 1,151 | 1,177 | 219,900 | 1,177 |
| 2023-08-03 | 1,190 | 1,191 | 1,162 | 1,162 | 316,300 | 1,162 |
| 2023-08-02 | 1,183 | 1,228 | 1,178 | 1,198 | 381,600 | 1,198 |
| 2023-08-01 | 1,180 | 1,217 | 1,180 | 1,199 | 375,700 | 1,199 |
| 2023-07-31 | 1,178 | 1,201 | 1,157 | 1,175 | 459,200 | 1,175 |
| 2023-07-28 | 1,199 | 1,214 | 1,150 | 1,165 | 961,200 | 1,165 |
| 2023-07-27 | 1,139 | 1,149 | 1,134 | 1,142 | 194,800 | 1,142 |
| 2023-07-26 | 1,155 | 1,160 | 1,137 | 1,138 | 126,500 | 1,138 |
| 2023-07-25 | 1,175 | 1,175 | 1,154 | 1,164 | 201,000 | 1,164 |
| 2023-07-24 | 1,153 | 1,164 | 1,150 | 1,161 | 107,800 | 1,161 |
| 2023-07-21 | 1,135 | 1,151 | 1,130 | 1,144 | 129,400 | 1,144 |
| 2023-07-20 | 1,137 | 1,149 | 1,130 | 1,132 | 125,000 | 1,132 |
| 2023-07-19 | 1,114 | 1,134 | 1,110 | 1,133 | 176,900 | 1,133 |
| 2023-07-18 | 1,073 | 1,097 | 1,073 | 1,097 | 122,300 | 1,097 |
| 2023-07-14 | 1,101 | 1,104 | 1,070 | 1,078 | 194,900 | 1,078 |
| 2023-07-13 | 1,110 | 1,116 | 1,095 | 1,108 | 130,800 | 1,108 |
| 2023-07-12 | 1,129 | 1,131 | 1,104 | 1,105 | 104,800 | 1,105 |
| 2023-07-11 | 1,149 | 1,163 | 1,124 | 1,128 | 189,200 | 1,128 |
| 2023-07-10 | 1,172 | 1,173 | 1,141 | 1,145 | 217,700 | 1,145 |
| 2023-07-07 | 1,164 | 1,173 | 1,138 | 1,161 | 202,100 | 1,161 |
| 2023-07-06 | 1,181 | 1,206 | 1,168 | 1,179 | 276,200 | 1,179 |
| 2023-07-05 | 1,186 | 1,195 | 1,172 | 1,190 | 155,500 | 1,190 |
| 2023-07-04 | 1,177 | 1,191 | 1,173 | 1,176 | 227,000 | 1,176 |
| 2023-07-03 | 1,174 | 1,183 | 1,163 | 1,173 | 193,500 | 1,173 |
| 2023-06-30 | 1,176 | 1,179 | 1,160 | 1,170 | 143,900 | 1,170 |
| 2023-06-29 | 1,156 | 1,179 | 1,156 | 1,173 | 190,200 | 1,173 |
| 2023-06-28 | 1,151 | 1,176 | 1,150 | 1,175 | 252,500 | 1,175 |
| 2023-06-27 | 1,126 | 1,136 | 1,122 | 1,136 | 153,000 | 1,136 |
| 2023-06-26 | 1,126 | 1,144 | 1,113 | 1,124 | 127,000 | 1,124 |
| 2023-06-23 | 1,145 | 1,153 | 1,108 | 1,126 | 264,000 | 1,126 |
| 2023-06-22 | 1,165 | 1,173 | 1,140 | 1,145 | 211,600 | 1,145 |
| 2023-06-21 | 1,128 | 1,168 | 1,126 | 1,157 | 271,500 | 1,157 |
| 2023-06-20 | 1,146 | 1,153 | 1,132 | 1,138 | 185,500 | 1,138 |
| 2023-06-19 | 1,162 | 1,165 | 1,135 | 1,147 | 302,300 | 1,147 |
| 2023-06-16 | 1,136 | 1,148 | 1,122 | 1,134 | 561,900 | 1,134 |
| 2023-06-15 | 1,095 | 1,138 | 1,084 | 1,126 | 672,800 | 1,126 |
| 2023-06-14 | 1,060 | 1,075 | 1,060 | 1,065 | 236,900 | 1,065 |
| 2023-06-13 | 1,028 | 1,054 | 1,024 | 1,041 | 323,200 | 1,041 |
| 2023-06-12 | 1,009 | 1,029 | 1,007 | 1,023 | 197,100 | 1,023 |
| 2023-06-09 | 997 | 1,000 | 987 | 998 | 137,400 | 998 |
| 2023-06-08 | 1,000 | 1,008 | 980 | 982 | 180,900 | 982 |
| 2023-06-07 | 1,010 | 1,017 | 990 | 991 | 212,200 | 991 |
| 2023-06-06 | 995 | 997 | 982 | 995 | 159,700 | 995 |
| 2023-06-05 | 998 | 1,009 | 998 | 1,007 | 138,200 | 1,007 |
| 2023-06-02 | 973 | 981 | 958 | 979 | 145,900 | 979 |
| 2023-06-01 | 969 | 979 | 961 | 975 | 232,900 | 975 |
| 2023-05-31 | 999 | 999 | 969 | 971 | 236,000 | 971 |
| 2023-05-30 | 1,013 | 1,017 | 1,002 | 1,009 | 115,800 | 1,009 |
| 2023-05-29 | 1,019 | 1,030 | 1,016 | 1,019 | 264,500 | 1,019 |
| 2023-05-26 | 1,011 | 1,016 | 999 | 999 | 129,500 | 999 |
| 2023-05-25 | 999 | 1,015 | 999 | 1,010 | 155,000 | 1,010 |
| 2023-05-24 | 983 | 1,003 | 980 | 1,001 | 248,000 | 1,001 |
| 2023-05-23 | 1,010 | 1,016 | 989 | 992 | 244,400 | 992 |
| 2023-05-22 | 989 | 1,015 | 988 | 1,011 | 304,900 | 1,011 |
| 2023-05-19 | 995 | 999 | 982 | 990 | 232,000 | 990 |
| 2023-05-18 | 971 | 992 | 971 | 991 | 360,000 | 991 |
| 2023-05-17 | 965 | 979 | 963 | 968 | 219,300 | 968 |
| 2023-05-16 | 979 | 980 | 955 | 969 | 273,400 | 969 |
| 2023-05-15 | 984 | 995 | 976 | 979 | 346,800 | 979 |
| 2023-05-12 | 954 | 981 | 953 | 971 | 358,400 | 971 |
| 2023-05-11 | 954 | 966 | 953 | 958 | 186,200 | 958 |
| 2023-05-10 | 946 | 959 | 946 | 954 | 238,000 | 954 |
| 2023-05-09 | 936 | 944 | 925 | 938 | 286,600 | 938 |
| 2023-05-08 | 930 | 936 | 925 | 934 | 322,900 | 934 |
| 2023-05-02 | 928 | 938 | 919 | 930 | 276,900 | 930 |
| 2023-05-01 | 966 | 972 | 930 | 935 | 425,500 | 935 |
| 2023-04-28 | 953 | 972 | 945 | 968 | 848,100 | 968 |
| 2023-04-27 | 882 | 949 | 882 | 941 | 1,647,100 | 941 |
| 2023-04-26 | 855 | 858 | 846 | 852 | 424,500 | 852 |
| 2023-04-25 | 858 | 867 | 848 | 852 | 200,600 | 852 |
| 2023-04-24 | 842 | 856 | 839 | 853 | 242,100 | 853 |
| 2023-04-21 | 847 | 847 | 838 | 840 | 141,300 | 840 |
| 2023-04-20 | 840 | 853 | 838 | 851 | 171,200 | 851 |
| 2023-04-19 | 844 | 844 | 837 | 840 | 131,600 | 840 |
| 2023-04-18 | 856 | 856 | 847 | 847 | 126,600 | 847 |
| 2023-04-17 | 852 | 857 | 846 | 852 | 140,900 | 852 |
| 2023-04-14 | 854 | 855 | 847 | 850 | 147,700 | 850 |
| 2023-04-13 | 860 | 860 | 848 | 859 | 130,500 | 859 |
| 2023-04-12 | 858 | 872 | 857 | 865 | 135,300 | 865 |
| 2023-04-11 | 850 | 857 | 847 | 857 | 149,300 | 857 |
| 2023-04-10 | 846 | 848 | 836 | 841 | 116,200 | 841 |
| 2023-04-07 | 835 | 843 | 829 | 835 | 108,900 | 835 |
| 2023-04-06 | 855 | 856 | 835 | 835 | 189,600 | 835 |
| 2023-04-05 | 886 | 886 | 865 | 870 | 144,700 | 870 |
| 2023-04-04 | 898 | 902 | 888 | 901 | 134,800 | 901 |
| 2023-04-03 | 910 | 910 | 896 | 901 | 124,100 | 901 |
| 2023-03-31 | 885 | 902 | 883 | 899 | 135,700 | 899 |
| 2023-03-30 | 876 | 882 | 864 | 881 | 131,000 | 881 |
| 2023-03-29 | 870 | 886 | 870 | 885 | 120,800 | 885 |
| 2023-03-28 | 876 | 880 | 868 | 870 | 123,300 | 870 |
| 2023-03-27 | 864 | 871 | 860 | 870 | 86,700 | 870 |
| 2023-03-24 | 857 | 859 | 850 | 858 | 80,600 | 858 |
| 2023-03-23 | 837 | 861 | 837 | 859 | 77,400 | 859 |
| 2023-03-22 | 858 | 861 | 842 | 850 | 100,700 | 850 |
| 2023-03-20 | 827 | 843 | 826 | 836 | 122,900 | 836 |
| 2023-03-17 | 849 | 849 | 824 | 833 | 356,700 | 833 |
| 2023-03-16 | 840 | 846 | 832 | 835 | 173,200 | 835 |
| 2023-03-15 | 870 | 878 | 867 | 875 | 137,900 | 875 |
| 2023-03-14 | 875 | 875 | 854 | 860 | 268,300 | 860 |
| 2023-03-13 | 911 | 922 | 901 | 905 | 231,800 | 905 |
| 2023-03-10 | 927 | 931 | 913 | 917 | 195,700 | 917 |
| 2023-03-09 | 949 | 953 | 941 | 942 | 167,000 | 942 |
| 2023-03-08 | 930 | 938 | 921 | 938 | 118,500 | 938 |
| 2023-03-07 | 944 | 944 | 934 | 935 | 103,300 | 935 |
| 2023-03-06 | 949 | 949 | 935 | 947 | 120,900 | 947 |
| 2023-03-03 | 926 | 944 | 925 | 940 | 178,000 | 940 |
| 2023-03-02 | 927 | 937 | 919 | 925 | 130,200 | 925 |
| 2023-03-01 | 901 | 928 | 899 | 926 | 173,700 | 926 |
| 2023-02-28 | 945 | 949 | 926 | 928 | 162,200 | 928 |
| 2023-02-27 | 914 | 950 | 914 | 945 | 279,700 | 945 |
| 2023-02-24 | 927 | 935 | 914 | 917 | 307,900 | 917 |
| 2023-02-22 | 906 | 923 | 903 | 920 | 228,100 | 920 |
| 2023-02-21 | 898 | 918 | 892 | 909 | 406,400 | 909 |
| 2023-02-20 | 867 | 875 | 866 | 869 | 105,200 | 869 |
| 2023-02-17 | 861 | 865 | 854 | 864 | 114,000 | 864 |
| 2023-02-16 | 861 | 870 | 861 | 868 | 135,700 | 868 |
| 2023-02-15 | 856 | 866 | 853 | 858 | 105,200 | 858 |
| 2023-02-14 | 856 | 862 | 850 | 856 | 82,600 | 856 |
| 2023-02-13 | 846 | 854 | 841 | 851 | 120,500 | 851 |
| 2023-02-10 | 861 | 863 | 850 | 851 | 137,800 | 851 |
| 2023-02-09 | 845 | 863 | 836 | 863 | 231,100 | 863 |
| 2023-02-08 | 849 | 864 | 842 | 853 | 192,200 | 853 |
| 2023-02-07 | 828 | 851 | 826 | 846 | 305,300 | 846 |
| 2023-02-06 | 833 | 837 | 809 | 826 | 419,000 | 826 |
| 2023-02-03 | 815 | 832 | 810 | 825 | 1,154,400 | 825 |
| 2023-02-02 | 758 | 760 | 745 | 746 | 153,800 | 746 |
| 2023-02-01 | 757 | 763 | 753 | 753 | 90,300 | 753 |
| 2023-01-31 | 741 | 750 | 741 | 750 | 92,200 | 750 |
| 2023-01-30 | 735 | 744 | 735 | 739 | 97,400 | 739 |
| 2023-01-27 | 730 | 737 | 729 | 734 | 66,300 | 734 |
| 2023-01-26 | 725 | 729 | 720 | 729 | 55,600 | 729 |
| 2023-01-25 | 716 | 728 | 714 | 725 | 108,900 | 725 |
| 2023-01-24 | 719 | 720 | 713 | 717 | 64,900 | 717 |
| 2023-01-23 | 708 | 715 | 704 | 713 | 99,000 | 713 |
| 2023-01-20 | 690 | 700 | 688 | 700 | 78,100 | 700 |
| 2023-01-19 | 692 | 693 | 686 | 686 | 54,100 | 686 |
| 2023-01-18 | 690 | 704 | 683 | 699 | 98,500 | 699 |
| 2023-01-17 | 674 | 683 | 674 | 683 | 58,400 | 683 |
| 2023-01-16 | 677 | 677 | 669 | 670 | 67,100 | 670 |
| 2023-01-13 | 680 | 683 | 676 | 678 | 57,900 | 678 |
| 2023-01-12 | 681 | 684 | 678 | 679 | 71,800 | 679 |
| 2023-01-11 | 685 | 687 | 679 | 683 | 80,500 | 683 |
| 2023-01-10 | 681 | 686 | 680 | 683 | 55,600 | 683 |
| 2023-01-06 | 673 | 678 | 671 | 675 | 61,000 | 675 |
| 2023-01-05 | 677 | 678 | 673 | 674 | 77,300 | 674 |
| 2023-01-04 | 685 | 685 | 677 | 677 | 80,100 | 677 |
分割・併合履歴 ： [1985-03-27]1株→1.05株 [1983-09-27]1株→1.05株
